Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.85	46.07	43.85	45.92	45.92	-0.41%	125,667
Mar 5, 2026	46.77	46.87	45.85	46.11	46.11	-2.41%	71,287
Mar 4, 2026	47.06	47.69	46.60	47.25	47.25	1.05%	73,661
Mar 3, 2026	45.63	46.98	45.58	46.76	46.76	-0.30%	69,178
Mar 2, 2026	45.61	47.26	45.03	46.90	46.90	1.60%	69,411
Feb 27, 2026	47.38	47.53	45.86	46.16	46.16	-4.31%	207,830
Feb 26, 2026	48.49	49.11	47.66	48.24	48.24	-	64,685
Feb 25, 2026	47.30	48.39	46.92	48.24	48.24	2.97%	57,575
Feb 24, 2026	47.01	47.02	46.26	46.85	46.85	-0.21%	76,514
Feb 23, 2026	49.19	49.41	46.73	46.95	46.95	-4.55%	89,860
Feb 20, 2026	48.62	49.43	48.00	49.19	49.19	1.17%	69,617
Feb 19, 2026	48.38	48.83	48.12	48.62	48.62	-0.23%	84,159
Feb 18, 2026	50.50	51.16	48.43	48.73	48.73	-3.62%	177,543
Feb 17, 2026	50.27	51.11	50.22	50.56	50.56	0.94%	117,672
Feb 13, 2026	49.57	50.38	48.97	50.09	50.09	0.97%	61,597
Feb 12, 2026	50.03	50.20	48.74	49.61	49.61	-0.10%	76,990
Feb 11, 2026	50.22	50.60	49.16	49.66	49.66	-0.14%	72,987
Feb 10, 2026	49.96	50.55	49.58	49.73	49.73	-0.82%	87,093
Feb 9, 2026	50.31	50.69	49.97	50.14	50.14	0.02%	77,131
Feb 6, 2026	50.36	50.96	50.09	50.13	50.13	0.26%	72,988
Feb 5, 2026	50.08	50.90	49.36	50.00	50.00	-1.79%	109,059
Feb 4, 2026	49.87	51.57	49.61	50.91	50.91	2.48%	159,510
Feb 3, 2026	49.15	50.38	48.54	49.68	49.68	1.08%	98,093
Feb 2, 2026	47.79	49.46	47.57	49.15	49.15	3.32%	130,467
Jan 30, 2026	46.39	47.86	46.30	47.57	47.57	1.95%	143,324
Jan 29, 2026	45.74	46.82	45.67	46.66	46.66	2.17%	120,310
Jan 28, 2026	47.49	48.08	45.18	45.67	45.67	-3.61%	183,948
Jan 27, 2026	47.00	48.40	46.69	47.38	47.38	0.40%	131,347
Jan 26, 2026	45.85	47.61	45.81	47.19	47.19	3.58%	225,448
Jan 23, 2026	47.01	47.81	45.22	45.56	45.56	-4.27%	74,224
Jan 22, 2026	47.24	48.20	46.89	47.59	47.59	0.71%	94,574
Jan 21, 2026	44.87	47.45	44.87	47.26	47.26	6.02%	81,241
Jan 20, 2026	44.74	45.11	44.34	44.57	44.57	-1.63%	55,429
Jan 16, 2026	45.55	45.60	45.14	45.31	45.31	-0.81%	62,827
Jan 15, 2026	44.35	45.77	42.21	45.68	45.68	1.67%	72,944
Jan 14, 2026	43.94	44.93	43.94	44.93	44.51	1.84%	87,480
Jan 13, 2026	44.48	44.48	44.01	44.12	43.71	-0.07%	69,887
Jan 12, 2026	44.34	44.73	44.02	44.15	43.74	-1.12%	79,504
Jan 9, 2026	45.42	46.42	44.58	44.65	44.23	-1.00%	89,313
Jan 8, 2026	43.74	45.26	43.74	45.10	44.68	2.45%	83,364
Jan 7, 2026	45.00	45.11	43.63	44.02	43.61	-1.96%	105,560
Jan 6, 2026	43.87	44.93	43.54	44.90	44.48	1.70%	206,950
Jan 5, 2026	42.92	44.82	42.50	44.15	43.74	2.60%	102,763
Jan 2, 2026	43.47	43.48	42.55	43.03	42.63	-0.81%	71,929
Dec 31, 2025	43.99	43.99	43.29	43.38	42.97	-0.96%	64,999
Dec 30, 2025	44.49	44.49	43.68	43.80	43.39	-1.26%	44,738
Dec 29, 2025	44.51	44.51	44.16	44.36	43.95	-0.45%	45,486
Dec 26, 2025	44.58	44.72	44.41	44.56	44.14	-0.49%	27,940
Dec 24, 2025	44.90	45.04	44.61	44.78	44.36	0.20%	28,988
Dec 23, 2025	45.10	45.46	44.69	44.69	44.27	-1.50%	62,566
Dec 22, 2025	45.91	46.14	45.31	45.37	44.95	-1.26%	76,724
Dec 19, 2025	46.27	46.27	45.48	45.95	45.52	-1.12%	229,956
Dec 18, 2025	46.19	46.80	46.16	46.47	46.04	1.18%	76,629
Dec 17, 2025	45.66	46.49	45.66	45.93	45.50	0.26%	115,852
Dec 16, 2025	45.85	46.14	44.69	45.81	45.38	0.28%	88,705
Dec 15, 2025	45.37	45.96	43.60	45.68	45.25	1.04%	89,361
Dec 12, 2025	44.99	45.45	44.49	45.21	44.79	1.14%	74,275
Dec 11, 2025	44.36	45.04	44.26	44.70	44.28	0.77%	82,326
Dec 10, 2025	43.04	44.75	42.90	44.36	43.95	2.88%	135,638
Dec 9, 2025	42.81	43.51	42.81	43.12	42.72	0.82%	53,857
Dec 8, 2025	42.44	43.13	42.44	42.77	42.37	0.94%	89,579
Dec 5, 2025	42.40	43.29	41.38	42.37	41.97	-0.63%	53,650
Dec 4, 2025	42.75	43.29	42.51	42.64	42.24	-0.54%	62,441
Dec 3, 2025	41.22	43.23	41.22	42.87	42.47	4.38%	72,263
Dec 2, 2025	41.31	41.56	40.79	41.07	40.69	0.22%	83,656
Dec 1, 2025	40.22	41.49	40.22	40.98	40.60	1.34%	63,911
Nov 28, 2025	40.35	40.59	40.18	40.44	40.06	-0.25%	31,145
Nov 26, 2025	41.28	41.52	40.22	40.54	40.16	-2.43%	153,627
Nov 25, 2025	40.33	41.60	39.86	41.55	41.16	3.80%	71,387
Nov 24, 2025	39.81	40.12	39.31	40.03	39.66	0.30%	85,265
Nov 21, 2025	38.35	40.14	38.18	39.91	39.54	4.39%	92,341
Nov 20, 2025	38.91	39.32	38.05	38.23	37.87	-0.55%	44,480
Nov 19, 2025	38.09	38.47	37.87	38.44	38.08	0.71%	54,308
Nov 18, 2025	38.29	38.95	38.17	38.17	37.81	-0.44%	37,160
Nov 17, 2025	39.37	39.70	38.10	38.34	37.98	-2.84%	65,028
Nov 14, 2025	39.31	39.90	38.76	39.46	39.09	0.08%	54,568
Nov 13, 2025	39.19	39.63	39.17	39.43	39.06	0.46%	66,209
Nov 12, 2025	39.17	39.86	38.59	39.25	38.88	0.08%	58,975
Nov 11, 2025	38.78	39.32	38.38	39.22	38.85	0.98%	37,986
Nov 10, 2025	39.08	39.33	38.55	38.84	38.48	0.03%	48,438
Nov 7, 2025	38.40	38.85	38.31	38.83	38.47	0.70%	52,594
Nov 6, 2025	38.96	39.00	38.44	38.56	38.20	-1.63%	59,303
Nov 5, 2025	38.42	39.35	38.42	39.20	38.83	2.48%	51,593
Nov 4, 2025	38.30	38.78	37.96	38.25	37.89	-0.62%	65,714
Nov 3, 2025	38.12	38.50	37.79	38.49	38.13	0.89%	44,160
Oct 31, 2025	38.73	38.73	37.78	38.15	37.79	-1.65%	95,212
Oct 30, 2025	38.69	39.89	38.40	38.79	38.43	-0.05%	88,490
Oct 29, 2025	37.35	39.72	37.06	38.81	38.45	2.92%	148,819
Oct 28, 2025	38.17	38.96	37.01	37.71	37.36	1.56%	118,420
Oct 27, 2025	37.66	37.72	37.13	37.13	36.78	-1.38%	56,775
Oct 24, 2025	37.05	37.72	36.83	37.65	37.30	2.62%	51,201
Oct 23, 2025	37.04	37.06	36.62	36.69	36.35	-1.13%	38,494
Oct 22, 2025	37.08	37.50	36.90	37.11	36.76	0.35%	46,385
Oct 21, 2025	36.67	37.14	36.65	36.98	36.63	0.52%	47,170
Oct 20, 2025	35.92	36.81	35.50	36.79	36.45	3.08%	61,718
Oct 17, 2025	35.51	36.07	35.43	35.69	35.36	0.69%	76,759
Oct 16, 2025	37.02	37.02	35.00	35.45	35.11	-4.33%	97,160
Oct 15, 2025	37.95	38.34	36.68	37.05	36.70	-3.47%	68,644
Oct 14, 2025	36.81	38.39	36.81	38.38	37.61	3.70%	156,931
Oct 13, 2025	37.17	37.17	36.26	37.01	36.26	1.51%	104,083